43,050$
-0,09%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,09 | 43,10 | 43,05 | 43,05 | -0,09% | 75.980,00 |
| 14.10.2025 | 43,01 | 43,10 | 43,00 | 43,09 | 0,14% | 1.214.735,00 |
| 13.10.2025 | 43,07 | 43,07 | 43,00 | 43,03 | 0,05% | 559.006,00 |
| 10.10.2025 | 43,06 | 43,07 | 42,98 | 43,01 | 0,07% | 830.084,00 |
| 09.10.2025 | 43,06 | 43,06 | 42,97 | 42,98 | 0,00% | 621.773,00 |
| 08.10.2025 | 43,04 | 43,04 | 42,97 | 42,98 | -0,12% | 230.481,00 |
| 07.10.2025 | 43,05 | 43,08 | 42,96 | 43,03 | -0,02% | 649.374,00 |
| 06.10.2025 | 43,03 | 43,06 | 43,01 | 43,04 | 0,02% | 556.544,00 |
| 03.10.2025 | 43,01 | 43,06 | 43,01 | 43,03 | 0,05% | 142.409,00 |
| 02.10.2025 | 43,01 | 43,04 | 42,98 | 43,01 | 0,07% | 383.059,00 |
| 01.10.2025 | 43,00 | 43,04 | 42,98 | 42,98 | -0,05% | 358.385,00 |
| 30.09.2025 | 43,01 | 43,05 | 42,99 | 43,00 | 0,12% | 1.277.383,00 |
| 29.09.2025 | 43,06 | 43,06 | 42,89 | 42,95 | -0,14% | 959.011,00 |
| 26.09.2025 | 43,07 | 43,07 | 42,97 | 43,01 | 0,02% | 542.340,00 |
| 25.09.2025 | 42,93 | 43,05 | 42,93 | 43,00 | 0,12% | 510.686,00 |
| 24.09.2025 | 42,99 | 42,99 | 42,86 | 42,95 | 0,05% | 377.027,00 |
| 23.09.2025 | 43,06 | 43,10 | 42,92 | 42,93 | -0,16% | 319.695,00 |
| 22.09.2025 | 43,00 | 43,06 | 42,94 | 43,00 | -0,05% | 367.204,00 |
| 19.09.2025 | 43,08 | 43,08 | 42,95 | 43,02 | -0,12% | 540.396,00 |
| 18.09.2025 | 43,07 | 43,09 | 42,98 | 43,07 | 0,14% | 618.151,00 |
| 17.09.2025 | 43,04 | 43,18 | 42,95 | 43,01 | -0,09% | 803.677,00 |
| 16.09.2025 | 43,01 | 43,06 | 43,00 | 43,05 | 0,12% | 555.379,00 |
| 15.09.2025 | 43,02 | 43,05 | 42,98 | 43,00 | 0,00% | 1.089.250,00 |
| 12.09.2025 | 43,03 | 43,05 | 42,97 | 43,00 | 0,00% | 1.750.935,00 |
| 11.09.2025 | 42,98 | 43,03 | 42,97 | 43,00 | -0,02% | 1.024.132,00 |
| 10.09.2025 | 43,05 | 43,06 | 42,96 | 43,01 | 0,16% | 614.359,00 |
| 09.09.2025 | 42,98 | 43,09 | 42,94 | 42,94 | -0,14% | 764.887,00 |
| 08.09.2025 | 42,96 | 43,03 | 42,94 | 43,00 | 0,16% | 385.132,00 |
| 05.09.2025 | 43,08 | 43,13 | 42,91 | 42,93 | 0,00% | 628.906,00 |
| 04.09.2025 | 42,91 | 43,10 | 42,90 | 42,93 | -0,16% | 680.029,00 |
| 03.09.2025 | 42,90 | 43,00 | 42,89 | 43,00 | 0,23% | 780.693,00 |
| 02.09.2025 | 42,84 | 42,92 | 42,84 | 42,90 | 0,00% | 782.676,00 |
| 29.08.2025 | 42,92 | 42,94 | 42,85 | 42,90 | 0,09% | 396.078,00 |
| 28.08.2025 | 42,87 | 42,94 | 42,82 | 42,86 | -0,16% | 689.277,00 |
| 27.08.2025 | 42,81 | 42,93 | 42,80 | 42,93 | 0,28% | 607.541,00 |
| 26.08.2025 | 42,78 | 42,92 | 42,78 | 42,81 | 0,07% | 450.130,00 |
| 25.08.2025 | 42,77 | 42,81 | 42,74 | 42,78 | 0,02% | 780.289,00 |
| 22.08.2025 | 42,70 | 42,87 | 42,70 | 42,77 | 0,14% | 957.711,00 |
| 21.08.2025 | 42,65 | 42,72 | 42,63 | 42,71 | 0,00% | 566.561,00 |
| 20.08.2025 | 42,63 | 42,75 | 42,57 | 42,71 | 0,16% | 1.176.704,00 |
| 19.08.2025 | 42,65 | 42,72 | 42,57 | 42,64 | -0,09% | 1.700.448,00 |
| 18.08.2025 | 42,57 | 42,75 | 42,57 | 42,68 | -0,02% | 2.344.870,00 |
| 15.08.2025 | 42,65 | 42,76 | 42,61 | 42,69 | 0,05% | 1.558.022,00 |
| 14.08.2025 | 42,51 | 42,70 | 42,49 | 42,67 | 0,26% | 5.860.352,00 |
| 13.08.2025 | 42,58 | 42,68 | 42,42 | 42,56 | 44,27% | 19.299.966,00 |
| 12.08.2025 | 29,00 | 29,56 | 28,60 | 29,50 | 2,50% | 516.536,00 |
| 11.08.2025 | 31,60 | 31,87 | 28,58 | 28,78 | 8,52% | 914.591,00 |
| 08.08.2025 | 26,64 | 26,86 | 26,39 | 26,52 | 0,11% | 209.955,00 |
| 07.08.2025 | 26,65 | 26,87 | 26,14 | 26,49 | -1,34% | 213.515,00 |
| 06.08.2025 | 26,67 | 26,92 | 26,60 | 26,85 | -0,37% | 187.832,00 |
| 05.08.2025 | 26,68 | 27,13 | 26,65 | 26,95 | -0,52% | 244.740,00 |
| 04.08.2025 | 26,98 | 27,18 | 26,82 | 27,09 | 1,27% | 383.388,00 |
| 01.08.2025 | 27,25 | 27,51 | 26,64 | 26,75 | -2,48% | 518.774,00 |
| 31.07.2025 | 28,10 | 28,12 | 27,37 | 27,43 | -2,66% | 333.853,00 |
| 30.07.2025 | 28,70 | 28,70 | 28,10 | 28,18 | -2,36% | 132.815,00 |
| 29.07.2025 | 29,11 | 29,13 | 28,62 | 28,86 | -1,03% | 134.253,00 |
| 28.07.2025 | 29,13 | 29,31 | 28,71 | 29,16 | 1,04% | 254.816,00 |
| 25.07.2025 | 28,74 | 29,01 | 28,59 | 28,86 | 0,31% | 206.611,00 |
| 24.07.2025 | 30,59 | 30,66 | 28,72 | 28,77 | -6,53% | 238.026,00 |
| 23.07.2025 | 30,72 | 30,80 | 30,42 | 30,78 | 0,82% | 173.898,00 |
| 22.07.2025 | 30,36 | 30,57 | 30,24 | 30,53 | 0,83% | 150.349,00 |
| 21.07.2025 | 30,29 | 30,50 | 30,18 | 30,28 | 0,77% | 205.075,00 |
| 18.07.2025 | 30,25 | 30,25 | 29,77 | 30,05 | -0,03% | 218.749,00 |
| 17.07.2025 | 29,93 | 30,20 | 29,82 | 30,06 | 0,80% | 138.490,00 |
| 16.07.2025 | 29,83 | 29,86 | 29,45 | 29,82 | 0,71% | 242.438,00 |
| 15.07.2025 | 29,87 | 29,88 | 29,53 | 29,61 | -0,34% | 205.815,00 |
| 14.07.2025 | 29,54 | 29,76 | 29,33 | 29,71 | 0,68% | 206.233,00 |
| 11.07.2025 | 29,69 | 29,72 | 29,41 | 29,51 | -1,67% | 164.643,00 |
| 10.07.2025 | 30,46 | 30,54 | 29,89 | 30,01 | -1,32% | 142.617,00 |
| 09.07.2025 | 30,26 | 30,42 | 29,90 | 30,41 | 2,70% | 175.473,00 |
| 08.07.2025 | 29,64 | 29,87 | 29,61 | 29,61 | -0,67% | 100.207,00 |
| 07.07.2025 | 30,28 | 30,39 | 29,50 | 29,81 | -0,93% | 280.541,00 |
| 03.07.2025 | 30,01 | 30,21 | 29,97 | 30,09 | 1,42% | 83.152,00 |
| 02.07.2025 | 29,50 | 29,76 | 29,31 | 29,67 | 1,06% | 207.791,00 |
| 01.07.2025 | 29,42 | 29,72 | 29,19 | 29,36 | 0,38% | 264.994,00 |
| 30.06.2025 | 29,16 | 29,33 | 29,03 | 29,25 | 1,74% | 133.670,00 |
| 27.06.2025 | 28,86 | 29,08 | 28,66 | 28,75 | -0,31% | 195.075,00 |
| 26.06.2025 | 28,58 | 28,85 | 28,44 | 28,84 | 0,49% | 89.095,00 |
| 25.06.2025 | 29,33 | 29,33 | 28,69 | 28,70 | -2,25% | 113.954,00 |
| 24.06.2025 | 29,39 | 29,56 | 28,93 | 29,36 | 1,24% | 235.003,00 |
| 23.06.2025 | 28,61 | 29,02 | 28,16 | 29,00 | 2,15% | 131.063,00 |
| 20.06.2025 | 28,46 | 28,56 | 28,19 | 28,39 | -0,11% | 166.017,00 |
| 18.06.2025 | 28,57 | 28,80 | 28,35 | 28,42 | 0,14% | 104.700,00 |
| 17.06.2025 | 28,79 | 28,79 | 28,35 | 28,38 | -0,46% | 123.384,00 |
| 16.06.2025 | 28,94 | 28,94 | 28,13 | 28,51 | 2,04% | 198.311,00 |
| 13.06.2025 | 28,30 | 28,40 | 27,82 | 27,94 | -1,93% | 149.042,00 |
| 12.06.2025 | 28,83 | 29,11 | 28,37 | 28,49 | -2,63% | 131.092,00 |
| 11.06.2025 | 29,63 | 29,72 | 29,23 | 29,26 | -1,48% | 132.702,00 |
| 10.06.2025 | 29,69 | 30,07 | 29,59 | 29,70 | -1,10% | 130.320,00 |
| 09.06.2025 | 29,72 | 30,42 | 29,62 | 30,03 | 1,04% | 217.092,00 |
| 06.06.2025 | 29,76 | 29,83 | 29,45 | 29,72 | 0,44% | 142.605,00 |
| 05.06.2025 | 29,31 | 29,73 | 29,31 | 29,59 | 1,37% | 147.031,00 |
| 04.06.2025 | 28,71 | 29,23 | 28,71 | 29,19 | 1,64% | 119.641,00 |
| 03.06.2025 | 28,42 | 28,75 | 28,37 | 28,72 | 0,42% | 79.053,00 |
| 02.06.2025 | 28,56 | 28,77 | 28,32 | 28,60 | -0,35% | 92.491,00 |
| 30.05.2025 | 28,60 | 28,82 | 28,39 | 28,70 | 0,23% | 92.442,00 |
| 29.05.2025 | 28,45 | 28,84 | 28,18 | 28,64 | 1,76% | 144.976,00 |
| 28.05.2025 | 28,32 | 28,41 | 28,02 | 28,14 | 0,00% | 141.238,00 |
| 27.05.2025 | 28,31 | 28,32 | 27,88 | 28,14 | 1,92% | 132.158,00 |
| 23.05.2025 | 27,47 | 27,72 | 27,36 | 27,61 | -0,68% | 111.604,00 |